14.62
-0.29(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.55 | 14.62 | 14.58 | 15 | 13.9 | 86,290 |
| August 15, 2025 | 17.49 | 14.91 | 14.91 | 18.17 | 14.91 | 189,209 |
| August 14, 2025 | 13.1 | 15.32 | 15.32 | 15.98 | 13.1 | 275,846 |
| August 13, 2025 | 14.47 | 17.5 | 17.5 | 18 | 14.22 | 307,600 |
| August 12, 2025 | 11.86 | 14.2 | 14.2 | 14.29 | 11.71 | 158,141 |
| August 11, 2025 | 12.02 | 12.22 | 12.22 | 12.34 | 11.7 | 63,900 |
| August 08, 2025 | 12.66 | 12.06 | 12.06 | 12.89 | 11.6 | 176,210 |
| August 07, 2025 | 13.01 | 12.66 | 12.66 | 13.33 | 12.3 | 124,800 |
| August 06, 2025 | 14.52 | 13.06 | 13.06 | 14.67 | 12.78 | 128,300 |
| August 05, 2025 | 12.69 | 14.53 | 14.53 | 14.9 | 12.69 | 219,403 |
| August 04, 2025 | 15.12 | 13.22 | 13.22 | 15.21 | 13.22 | 321,986 |
| August 01, 2025 | 16.05 | 14.72 | 14.72 | 16.05 | 14.36 | 83,603 |
| July 31, 2025 | 16 | 15.16 | 15.16 | 16.94 | 15.08 | 179,846 |
| July 30, 2025 | 16.5 | 16.54 | 16.54 | 17.68 | 16.4 | 135,300 |
| July 29, 2025 | 18.43 | 16.7 | 16.7 | 19.07 | 16.02 | 155,220 |
| July 28, 2025 | 18.67 | 18.71 | 18.71 | 19.61 | 18.38 | 333,200 |
| July 25, 2025 | 18.79 | 18.56 | 18.56 | 20.25 | 18.56 | 125,003 |
| July 24, 2025 | 19.27 | 19 | 19 | 20 | 18.54 | 139,307 |
| July 23, 2025 | 20.93 | 20.06 | 20.06 | 21.5 | 19.4 | 184,700 |
| July 22, 2025 | 20.57 | 21.05 | 20.95 | 21.44 | 19.72 | 211,151 |
| July 21, 2025 | 21.5 | 19.8 | 19.8 | 22.34 | 18.67 | 518,700 |
| July 18, 2025 | 23.21 | 20.31 | 20.31 | 24 | 20.14 | 683,200 |
| July 17, 2025 | 23.98 | 23.25 | 23.25 | 30.3 | 23.2 | 1.86M |
| July 16, 2025 | 28.43 | 23.11 | 23.11 | 30.64 | 23.11 | 885,507 |
| July 15, 2025 | 32.9 | 28.01 | 28.01 | 34.5 | 27.52 | 1.48M |
| July 14, 2025 | 42.01 | 40.61 | 40.61 | 52.5 | 33.62 | 5.05M |
| July 11, 2025 | 21.07 | 63.61 | 63.61 | 75.92 | 20.2 | 46.83M |
| July 10, 2025 | 7.52 | 7.73 | 7.73 | 7.8 | 7.52 | 2,700 |
| July 09, 2025 | 7.38 | 7.28 | 7.28 | 7.88 | 7.28 | 2,940 |
| July 08, 2025 | 7.5 | 7.2 | 7.2 | 7.5 | 7.2 | 2,056 |
| July 07, 2025 | 7.52 | 7.01 | 7.01 | 7.52 | 7.01 | 2,400 |
| July 03, 2025 | 7.05 | 7.23 | 7.23 | 7.55 | 6.8 | 3,359 |
| July 02, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1,400 |
| July 01, 2025 | 7.36 | 7.34 | 7.34 | 7.51 | 7.22 | 3,078 |
| June 30, 2025 | 7.09 | 7.39 | 7.39 | 7.39 | 6.91 | 3,017 |
| June 27, 2025 | 7.42 | 6.98 | 6.98 | 7.45 | 6.98 | 3,500 |
| June 26, 2025 | 7.35 | 7.45 | 7.45 | 7.45 | 7.35 | 1,889 |
| June 25, 2025 | 7.31 | 7.59 | 7.59 | 8.38 | 6.98 | 253,900 |
| June 24, 2025 | 7.45 | 7.42 | 7.42 | 7.45 | 7.3 | 3,438 |
| June 23, 2025 | 7.59 | 7.48 | 7.48 | 7.59 | 7.3 | 953 |
| June 20, 2025 | 7.11 | 7.26 | 7.26 | 7.34 | 7.11 | 3,300 |
| June 18, 2025 | 7.44 | 7.43 | 7.43 | 7.44 | 7.43 | 1,007 |
| June 17, 2025 | 7.52 | 7.49 | 7.49 | 7.52 | 7.2 | 1,742 |
| June 16, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 900 |
| June 13, 2025 | 7.37 | 7.25 | 7.25 | 7.37 | 7.25 | 2,200 |
| June 12, 2025 | 7.3 | 7.55 | 7.55 | 7.55 | 7.3 | 900 |
| June 11, 2025 | 7.16 | 7.59 | 7.59 | 7.59 | 7.16 | 2,016 |
| June 10, 2025 | 7.43 | 7.58 | 7.58 | 7.58 | 7.43 | 1,524 |
| June 09, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.16 | 1,226 |
| June 06, 2025 | 7.38 | 7.26 | 7.26 | 7.41 | 7.26 | 3,632 |
| June 05, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1,700 |
| June 04, 2025 | 6.98 | 7.1 | 7.1 | 7.36 | 6.98 | 4,548 |
| June 03, 2025 | 7.2 | 7.13 | 7.13 | 7.24 | 7.11 | 4,400 |
| June 02, 2025 | 6.98 | 7.17 | 7.17 | 7.25 | 6.98 | 4,920 |
| May 30, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.98 | 1,620 |
| May 29, 2025 | 7.03 | 6.96 | 6.96 | 7.03 | 6.96 | 3,600 |
| May 28, 2025 | 6.9 | 6.89 | 6.89 | 6.91 | 6.89 | 2,912 |
| May 27, 2025 | 7.18 | 7.29 | 7.29 | 7.4 | 7 | 7,229 |
| May 23, 2025 | 7.18 | 7.1 | 7.1 | 7.18 | 7.1 | 1,347 |
| May 22, 2025 | 7.65 | 7.1 | 7.1 | 7.65 | 6.65 | 9,300 |